Skip to main content
Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.45
-1.02 (-3.85%)
Mar 3, 2026, 9:30 AM EST

SWMIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 202625.4525.4525.4525.4525.45-3.85%
Mar 2, 202626.4726.4726.4726.4726.47-1.23%
Feb 27, 202626.8026.8026.8026.8026.800.15%
Feb 26, 202626.7626.7626.7626.7626.76-0.26%
Feb 25, 202626.8326.8326.8326.8326.830.90%
Feb 24, 202626.5926.5926.5926.5926.590.95%
Feb 23, 202626.3426.3426.3426.3426.34-0.90%
Feb 20, 202626.5826.5826.5826.5826.581.03%
Feb 19, 202626.3126.3126.3126.3126.31-0.08%
Feb 18, 202626.3326.3326.3326.3326.330.53%
Feb 17, 202626.1926.1926.1926.1926.19-0.11%
Feb 13, 202626.2226.2226.2226.2226.220.50%
Feb 12, 202626.0926.0926.0926.0926.09-1.47%
Feb 11, 202626.4826.4826.4826.4826.480.80%
Feb 10, 202626.2726.2726.2726.2726.270.38%
Feb 9, 202626.1726.1726.1726.1726.171.71%
Feb 6, 202625.7325.7325.7325.7325.732.47%
Feb 5, 202625.1125.1125.1125.1125.11-1.53%
Feb 4, 202625.5025.5025.5025.5025.50-0.55%
Feb 3, 202625.6425.6425.6425.6425.640.23%
Feb 2, 202625.5825.5825.5825.5825.580.24%
Jan 30, 202625.5225.5225.5225.5225.52-1.73%
Jan 29, 202625.9725.9725.9725.9725.97-0.08%
Jan 28, 202625.9925.9925.9925.9925.99-0.35%
Jan 27, 202626.0826.0826.0826.0826.081.68%
Jan 26, 202625.6525.6525.6525.6525.650.43%
Jan 23, 202625.5425.5425.5425.5425.540.67%
Jan 22, 202625.3725.3725.3725.3725.371.04%
Jan 21, 202625.1125.1125.1125.1125.111.21%
Jan 20, 202624.8124.8124.8124.8124.81-1.31%
Jan 16, 202625.1425.1425.1425.1425.140.16%
Jan 15, 202625.1025.1025.1025.1025.100.36%
Jan 14, 202625.0125.0125.0125.0125.010.20%
Jan 13, 202624.9624.9624.9624.9624.96-0.72%
Jan 12, 202625.1425.1425.1425.1425.140.56%
Jan 9, 202625.0025.0025.0025.0025.000.97%
Jan 8, 202624.7624.7624.7624.7624.760.04%
Jan 7, 202624.7524.7524.7524.7524.75-0.44%
Jan 6, 202624.8624.8624.8624.8624.860.57%
Jan 5, 202624.7224.7224.7224.7224.721.52%
Jan 2, 202624.3524.3524.3524.3524.351.25%
Dec 31, 202524.0524.0524.0524.0524.05-0.37%
Dec 30, 202524.1424.1424.1424.1424.14-0.04%
Dec 29, 202524.1524.1524.1524.1524.15-0.17%
Dec 26, 202524.1924.1924.1924.1924.190.21%
Dec 24, 202524.1424.1424.1424.1424.140.08%
Dec 23, 202524.1224.1224.1224.1224.120.67%
Dec 22, 202523.9623.9623.9623.9623.960.71%
Dec 19, 202523.7923.7923.7923.7923.790.68%
Dec 18, 202523.6323.6323.6323.6323.630.94%
Dec 17, 202523.4123.4123.4123.4123.41-1.01%
Dec 16, 202523.6523.6523.6523.6523.65-6.67%
Dec 15, 202523.8323.8323.8325.3423.830.20%
Dec 12, 202523.7823.7823.7825.2923.78-0.75%
Dec 11, 202523.9623.9623.9625.4823.960.31%
Dec 10, 202523.8923.8923.8925.4023.891.20%
Dec 9, 202523.6023.6023.6025.1023.60-0.12%
Dec 8, 202523.6323.6323.6325.1323.63-0.08%
Dec 5, 202523.6523.6523.6525.1523.650.04%
Dec 4, 202523.6423.6423.6425.1423.640.20%
Dec 3, 202523.5923.5923.5925.0923.590.48%
Dec 2, 202523.4823.4823.4824.9723.480.36%
Dec 1, 202523.4023.4023.4024.8823.40-0.60%
Nov 28, 202523.5423.5423.5425.0323.540.64%
Nov 26, 202523.3923.3923.3924.8723.391.18%
Nov 25, 202523.1223.1223.1224.5823.111.07%
Nov 24, 202522.8722.8722.8724.3222.870.58%
Nov 21, 202522.7422.7422.7424.1822.741.30%
Nov 20, 202522.4522.4522.4523.8722.45-1.81%
Nov 19, 202522.8622.8622.8624.3122.86-0.25%
Nov 18, 202522.9222.9222.9224.3722.92-1.26%
Nov 17, 202523.2123.2123.2124.6823.21-1.04%
Nov 14, 202523.4523.4523.4524.9423.45-0.24%
Nov 13, 202523.5123.5123.5125.0023.51-1.19%
Nov 12, 202523.7923.7923.7925.3023.790.48%
Nov 11, 202523.6823.6823.6825.1823.680.36%
Nov 10, 202523.5923.5923.5925.0923.591.62%
Nov 7, 202523.2223.2223.2224.6923.220.04%
Nov 6, 202523.2123.2123.2124.6823.21-0.92%
Nov 5, 202523.4323.4323.4324.9123.430.44%
Nov 4, 202523.3223.3223.3224.8023.32-1.74%
Nov 3, 202523.7423.7423.7425.2423.740.20%
Oct 31, 202523.6923.6923.6925.1923.690.04%
Oct 30, 202523.6823.6823.6825.1823.68-0.32%
Oct 29, 202523.7523.7523.7525.2623.75-0.47%
Oct 28, 202523.8723.8723.8725.3823.87-0.28%
Oct 27, 202523.9323.9323.9325.4523.930.75%
Oct 24, 202523.7523.7523.7525.2623.750.32%
Oct 23, 202523.6823.6823.6825.1823.680.72%
Oct 22, 202523.5123.5123.5125.0023.51-0.20%
Oct 21, 202523.5623.5623.5625.0523.56-0.75%
Oct 20, 202523.7423.7423.7425.2423.741.00%
Oct 17, 202523.5023.5023.5024.9923.500.04%
Oct 16, 202523.4923.4923.4924.9823.490.36%
Oct 15, 202523.4123.4123.4124.8923.410.69%
Oct 14, 202523.2523.2523.2524.7223.25-0.04%
Oct 13, 202523.2623.2623.2624.7323.261.39%
Oct 10, 202522.9422.9422.9424.3922.94-2.44%
Oct 9, 202523.5123.5123.5125.0023.51-0.79%
Oct 8, 202523.7023.7023.7025.2023.700.48%